(NEXT FUNDS)建設・資材上場投信(1619)の株価時系列情報
(NEXT FUNDS)建設・資材上場投信(1619)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 12,680 | 12,680 | 12,470 | 12,650 | 6,310 |
2012/12/27 | 12,650 | 12,700 | 12,580 | 12,590 | 1,710 |
2012/12/26 | 12,430 | 12,550 | 12,430 | 12,530 | 1,627 |
2012/12/25 | 12,450 | 12,450 | 12,340 | 12,350 | 437 |
2012/12/21 | 12,440 | 12,470 | 12,160 | 12,240 | 614 |
2012/12/20 | 12,350 | 12,350 | 12,210 | 12,320 | 1,881 |
2012/12/19 | 12,110 | 12,310 | 12,090 | 12,310 | 1,323 |
2012/12/18 | 11,760 | 11,960 | 11,760 | 11,910 | 662 |
2012/12/17 | 11,870 | 11,870 | 11,680 | 11,680 | 737 |
2012/12/14 | 11,510 | 11,690 | 11,510 | 11,690 | 378 |
2012/12/13 | 11,600 | 11,600 | 11,520 | 11,520 | 301 |
2012/12/12 | 11,550 | 11,550 | 11,500 | 11,500 | 52 |
2012/12/11 | 11,480 | 11,510 | 11,400 | 11,400 | 186 |
2012/12/10 | 11,600 | 11,600 | 11,480 | 11,480 | 1,062 |
2012/12/07 | 11,500 | 11,530 | 11,490 | 11,520 | 88 |
2012/12/06 | 11,390 | 11,460 | 11,390 | 11,430 | 946 |
2012/12/05 | 11,280 | 11,360 | 11,280 | 11,360 | 52 |
2012/12/04 | 11,340 | 11,350 | 11,330 | 11,330 | 241 |
2012/12/03 | 11,290 | 11,390 | 11,290 | 11,360 | 165 |
2012/11/30 | 11,150 | 11,180 | 11,140 | 11,150 | 410 |
2012/11/29 | 10,990 | 10,990 | 10,990 | 10,990 | 1 |
2012/11/28 | 11,100 | 11,110 | 11,040 | 11,040 | 422 |
2012/11/27 | 11,070 | 11,070 | 11,070 | 11,070 | 9 |
2012/11/26 | 11,130 | 11,130 | 11,100 | 11,100 | 1,519 |
2012/11/22 | 11,020 | 11,050 | 10,990 | 10,990 | 63 |
2012/11/21 | 10,930 | 10,950 | 10,930 | 10,950 | 484 |
2012/11/20 | 10,960 | 10,960 | 10,870 | 10,890 | 155 |
2012/11/19 | 10,910 | 10,990 | 10,910 | 10,910 | 108 |
2012/11/16 | 10,770 | 10,830 | 10,770 | 10,830 | 11 |
2012/11/15 | 10,520 | 10,550 | 10,520 | 10,550 | 21 |
2012/11/13 | 10,280 | 10,350 | 10,220 | 10,220 | 3,160 |
2012/11/12 | 10,410 | 10,410 | 10,320 | 10,320 | 78 |
2012/11/09 | 10,390 | 10,420 | 10,360 | 10,420 | 16 |
2012/11/08 | 10,530 | 10,540 | 10,530 | 10,530 | 41 |
2012/11/07 | 10,740 | 10,740 | 10,600 | 10,600 | 38 |
2012/11/06 | 10,700 | 10,730 | 10,700 | 10,730 | 21 |
2012/11/05 | 10,750 | 10,760 | 10,750 | 10,760 | 140 |
2012/11/02 | 10,850 | 10,860 | 10,850 | 10,860 | 22 |
2012/10/31 | 10,740 | 10,800 | 10,740 | 10,800 | 319 |
2012/10/30 | 10,710 | 10,710 | 10,710 | 10,710 | 35 |
2012/10/26 | 10,830 | 10,830 | 10,830 | 10,830 | 634 |
2012/10/23 | 10,880 | 10,880 | 10,880 | 10,880 | 2 |
2012/10/22 | 10,680 | 10,830 | 10,680 | 10,830 | 165 |
2012/10/19 | 10,820 | 10,820 | 10,820 | 10,820 | 3 |
2012/10/18 | 10,790 | 10,800 | 10,760 | 10,800 | 35 |
2012/10/17 | 10,720 | 10,720 | 10,680 | 10,690 | 93 |
2012/10/16 | 10,530 | 10,600 | 10,530 | 10,560 | 34 |
2012/10/15 | 10,440 | 10,440 | 10,440 | 10,440 | 7 |
2012/10/12 | 10,370 | 10,500 | 10,370 | 10,500 | 86 |
2012/10/11 | 10,290 | 10,350 | 10,290 | 10,330 | 26 |
2012/10/10 | 10,400 | 10,400 | 10,400 | 10,400 | 10 |
2012/10/09 | 10,620 | 10,690 | 10,610 | 10,610 | 176 |
2012/10/05 | 10,610 | 10,640 | 10,610 | 10,630 | 117 |
2012/10/04 | 10,620 | 10,640 | 10,620 | 10,640 | 22 |
2012/10/03 | 10,490 | 10,490 | 10,490 | 10,490 | 10 |
2012/10/02 | 10,510 | 10,530 | 10,500 | 10,530 | 1,509 |
2012/10/01 | 10,550 | 10,550 | 10,470 | 10,470 | 12 |
2012/09/28 | 10,650 | 10,650 | 10,650 | 10,650 | 1 |
2012/09/27 | 10,570 | 10,570 | 10,570 | 10,570 | 1 |
2012/09/26 | 10,670 | 10,700 | 10,670 | 10,680 | 40 |
2012/09/25 | 10,560 | 10,630 | 10,560 | 10,630 | 21 |
2012/09/24 | 10,570 | 10,570 | 10,570 | 10,570 | 3 |
2012/09/21 | 10,570 | 10,600 | 10,570 | 10,600 | 88 |
2012/09/20 | 10,580 | 10,600 | 10,580 | 10,600 | 5 |
2012/09/19 | 10,620 | 10,640 | 10,560 | 10,620 | 67 |
2012/09/18 | 10,530 | 10,560 | 10,530 | 10,550 | 441 |
2012/09/14 | 10,470 | 10,520 | 10,470 | 10,520 | 47 |
2012/09/12 | 10,260 | 10,310 | 10,260 | 10,300 | 67 |
2012/09/11 | 10,160 | 10,160 | 10,080 | 10,120 | 791 |
2012/09/10 | 10,250 | 10,250 | 10,250 | 10,250 | 1 |
2012/09/07 | 10,210 | 10,250 | 10,210 | 10,210 | 23 |
2012/09/06 | 10,050 | 10,050 | 10,040 | 10,040 | 35 |
2012/09/05 | 10,130 | 10,130 | 10,070 | 10,070 | 13 |
2012/09/04 | 10,210 | 10,210 | 10,210 | 10,210 | 1 |
2012/09/03 | 10,310 | 10,310 | 10,240 | 10,240 | 25 |
2012/08/31 | 10,250 | 10,280 | 10,230 | 10,230 | 127 |
2012/08/30 | 10,380 | 10,380 | 10,310 | 10,340 | 73 |
2012/08/29 | 10,420 | 10,460 | 10,420 | 10,460 | 48 |
2012/08/28 | 10,550 | 10,550 | 10,380 | 10,380 | 55 |
2012/08/27 | 10,570 | 10,570 | 10,570 | 10,570 | 1 |
2012/08/24 | 10,560 | 10,560 | 10,560 | 10,560 | 10 |
2012/08/23 | 10,500 | 10,610 | 10,500 | 10,610 | 100 |
2012/08/22 | 10,600 | 10,600 | 10,540 | 10,540 | 23 |
2012/08/21 | 10,600 | 10,660 | 10,600 | 10,600 | 32 |
2012/08/20 | 10,680 | 10,680 | 10,610 | 10,640 | 34 |
2012/08/17 | 10,540 | 10,610 | 10,540 | 10,610 | 80 |
2012/08/16 | 10,470 | 10,500 | 10,470 | 10,500 | 60 |
2012/08/15 | 10,380 | 10,380 | 10,370 | 10,370 | 101 |
2012/08/14 | 10,440 | 10,440 | 10,440 | 10,440 | 10 |
2012/08/13 | 10,480 | 10,480 | 10,430 | 10,430 | 8 |
2012/08/10 | 10,520 | 10,550 | 10,520 | 10,550 | 7 |
2012/08/09 | 10,530 | 10,530 | 10,530 | 10,530 | 8 |
2012/08/08 | 10,530 | 10,530 | 10,460 | 10,460 | 120 |
2012/08/07 | 10,300 | 10,330 | 10,300 | 10,330 | 101 |
2012/08/06 | 10,310 | 10,310 | 10,310 | 10,310 | 250 |
2012/08/03 | 10,190 | 10,190 | 10,190 | 10,190 | 1 |
2012/07/31 | 10,340 | 10,380 | 10,340 | 10,380 | 56 |
2012/07/30 | 10,280 | 10,280 | 10,220 | 10,220 | 32 |
2012/07/27 | 10,140 | 10,170 | 10,140 | 10,150 | 72 |
2012/07/26 | 9,970 | 10,020 | 9,970 | 9,970 | 24 |
2012/07/25 | 10,020 | 10,020 | 9,920 | 9,920 | 12 |
2012/07/24 | 10,080 | 10,080 | 10,070 | 10,080 | 42 |
2012/07/23 | 10,160 | 10,200 | 10,160 | 10,170 | 221 |
2012/07/20 | 10,450 | 10,450 | 10,340 | 10,340 | 81 |
2012/07/19 | 10,550 | 10,550 | 10,500 | 10,500 | 51 |
2012/07/18 | 10,550 | 10,550 | 10,550 | 10,550 | 40 |
2012/07/17 | 10,540 | 10,540 | 10,510 | 10,510 | 199 |
2012/07/13 | 10,500 | 10,580 | 10,500 | 10,560 | 32 |
2012/07/12 | 10,500 | 10,500 | 10,410 | 10,410 | 62 |
2012/07/10 | 10,870 | 10,960 | 10,860 | 10,860 | 37 |
2012/07/09 | 10,850 | 10,860 | 10,850 | 10,860 | 20 |
2012/07/06 | 10,920 | 10,940 | 10,920 | 10,920 | 11 |
2012/07/05 | 11,000 | 11,000 | 10,970 | 10,970 | 49 |
2012/07/04 | 11,050 | 11,050 | 11,000 | 11,000 | 55 |
2012/07/03 | 10,940 | 11,010 | 10,940 | 10,990 | 40 |
2012/07/02 | 10,990 | 10,990 | 10,940 | 10,940 | 235 |
2012/06/29 | 10,710 | 10,940 | 10,710 | 10,940 | 1,059 |
2012/06/28 | 10,700 | 10,700 | 10,700 | 10,700 | 1 |
2012/06/22 | 10,460 | 10,460 | 10,460 | 10,460 | 1 |
2012/06/21 | 10,450 | 10,480 | 10,450 | 10,480 | 15 |
2012/06/20 | 10,370 | 10,430 | 10,370 | 10,430 | 12 |
2012/06/19 | 10,290 | 10,390 | 10,290 | 10,310 | 651 |
2012/06/18 | 10,360 | 10,370 | 10,360 | 10,370 | 6 |
2012/06/15 | 10,200 | 10,200 | 10,200 | 10,200 | 1 |
2012/06/14 | 10,130 | 10,130 | 10,130 | 10,130 | 100 |
2012/06/13 | 10,140 | 10,200 | 10,140 | 10,160 | 183 |
2012/06/12 | 9,990 | 10,110 | 9,990 | 10,110 | 12 |
2012/06/11 | 10,090 | 10,100 | 10,090 | 10,100 | 37 |
2012/06/08 | 10,020 | 10,020 | 9,940 | 9,940 | 301 |
2012/06/07 | 10,050 | 10,110 | 10,050 | 10,110 | 117 |
2012/06/06 | 9,840 | 9,900 | 9,820 | 9,900 | 277 |
2012/06/05 | 9,630 | 9,720 | 9,630 | 9,720 | 155 |
2012/06/04 | 9,560 | 9,580 | 9,550 | 9,570 | 519 |
2012/06/01 | 9,890 | 9,890 | 9,790 | 9,790 | 614 |
2012/05/31 | 9,860 | 9,860 | 9,810 | 9,860 | 207 |
2012/05/30 | 9,950 | 9,960 | 9,920 | 9,960 | 353 |
2012/05/29 | 9,930 | 9,940 | 9,880 | 9,940 | 261 |
2012/05/28 | 10,080 | 10,080 | 9,950 | 9,950 | 67 |
2012/05/25 | 10,090 | 10,090 | 10,010 | 10,040 | 172 |
2012/05/24 | 9,970 | 9,980 | 9,970 | 9,980 | 220 |
2012/05/23 | 10,210 | 10,210 | 9,980 | 9,980 | 740 |
2012/05/22 | 10,130 | 10,190 | 10,130 | 10,190 | 12 |
2012/05/21 | 10,040 | 10,140 | 10,040 | 10,080 | 103 |
2012/05/18 | 10,120 | 10,120 | 9,990 | 10,020 | 149 |
2012/05/17 | 10,170 | 10,300 | 10,170 | 10,300 | 936 |
2012/05/16 | 10,300 | 10,300 | 10,200 | 10,200 | 16 |
2012/05/15 | 10,300 | 10,350 | 10,180 | 10,350 | 144 |
2012/05/14 | 10,520 | 10,520 | 10,440 | 10,470 | 22 |
2012/05/11 | 10,670 | 10,670 | 10,450 | 10,450 | 755 |
2012/05/10 | 10,600 | 10,680 | 10,590 | 10,660 | 41 |
2012/05/09 | 10,800 | 10,800 | 10,630 | 10,630 | 722 |
2012/05/08 | 10,920 | 10,920 | 10,850 | 10,870 | 721 |
2012/05/07 | 10,830 | 10,920 | 10,830 | 10,880 | 1,531 |
2012/05/02 | 11,100 | 11,130 | 11,020 | 11,130 | 357 |
2012/05/01 | 11,150 | 11,150 | 11,110 | 11,110 | 1,327 |
2012/04/27 | 11,330 | 11,330 | 11,200 | 11,200 | 1,502 |
2012/04/26 | 11,360 | 11,370 | 11,320 | 11,320 | 191 |
2012/04/24 | 11,180 | 11,200 | 11,180 | 11,200 | 1,011 |
2012/04/23 | 11,270 | 11,270 | 11,250 | 11,250 | 2 |
2012/04/20 | 11,230 | 11,230 | 11,230 | 11,230 | 1 |
2012/04/19 | 11,310 | 11,310 | 11,300 | 11,300 | 11 |
2012/04/18 | 11,380 | 11,380 | 11,380 | 11,380 | 3 |
2012/04/17 | 11,300 | 11,300 | 11,220 | 11,220 | 58 |
2012/04/16 | 11,320 | 11,320 | 11,320 | 11,320 | 1 |
2012/04/13 | 11,420 | 11,420 | 11,390 | 11,390 | 3 |
2012/04/12 | 11,350 | 11,350 | 11,350 | 11,350 | 17 |
2012/04/11 | 11,210 | 11,290 | 11,210 | 11,290 | 53 |
2012/04/10 | 11,420 | 11,420 | 11,380 | 11,380 | 2 |
2012/04/09 | 11,320 | 11,480 | 11,320 | 11,480 | 235 |
2012/04/06 | 11,570 | 11,570 | 11,500 | 11,540 | 27 |
2012/04/05 | 11,640 | 11,680 | 11,640 | 11,680 | 18 |
2012/04/04 | 11,800 | 11,800 | 11,680 | 11,680 | 251 |
2012/04/03 | 11,960 | 11,960 | 11,930 | 11,930 | 16 |
2012/04/02 | 12,150 | 12,150 | 12,040 | 12,040 | 36 |
2012/03/30 | 12,120 | 12,120 | 12,050 | 12,050 | 11 |
2012/03/29 | 12,070 | 12,070 | 12,040 | 12,060 | 102 |
2012/03/28 | 12,010 | 12,060 | 12,010 | 12,060 | 67 |
2012/03/27 | 11,990 | 12,020 | 11,960 | 12,020 | 54 |
2012/03/26 | 11,860 | 11,880 | 11,820 | 11,860 | 29 |
2012/03/23 | 11,850 | 11,880 | 11,850 | 11,880 | 71 |
2012/03/22 | 11,930 | 12,000 | 11,930 | 11,930 | 11 |
2012/03/21 | 12,050 | 12,050 | 12,010 | 12,010 | 259 |
2012/03/19 | 12,050 | 12,050 | 12,030 | 12,040 | 106 |
2012/03/16 | 11,950 | 12,000 | 11,950 | 12,000 | 88 |
2012/03/15 | 11,990 | 12,030 | 11,970 | 12,020 | 194 |
2012/03/14 | 11,970 | 12,030 | 11,960 | 11,960 | 549 |
2012/03/13 | 11,840 | 11,930 | 11,840 | 11,840 | 49 |
2012/03/12 | 12,390 | 12,390 | 11,880 | 11,880 | 399 |
2012/03/09 | 11,770 | 11,900 | 11,770 | 11,870 | 255 |
2012/03/08 | 11,680 | 11,730 | 11,680 | 11,730 | 27 |
2012/03/07 | 11,460 | 11,570 | 11,460 | 11,520 | 1,471 |
2012/03/06 | 11,570 | 11,620 | 11,570 | 11,620 | 53 |
2012/03/05 | 11,590 | 11,670 | 11,590 | 11,620 | 363 |
2012/03/02 | 11,640 | 11,640 | 11,550 | 11,600 | 547 |
2012/03/01 | 11,700 | 11,700 | 11,490 | 11,490 | 129 |
2012/02/29 | 11,750 | 11,800 | 11,680 | 11,680 | 201 |
2012/02/28 | 11,510 | 11,540 | 11,490 | 11,540 | 154 |
2012/02/27 | 11,680 | 11,680 | 11,640 | 11,640 | 68 |
2012/02/24 | 11,550 | 11,610 | 11,550 | 11,610 | 546 |
2012/02/23 | 11,490 | 11,550 | 11,430 | 11,550 | 189 |
2012/02/22 | 11,330 | 11,480 | 11,320 | 11,480 | 131 |
2012/02/21 | 11,150 | 11,310 | 11,150 | 11,310 | 186 |
2012/02/20 | 11,340 | 11,340 | 11,210 | 11,210 | 62 |
2012/02/17 | 11,300 | 11,300 | 11,250 | 11,250 | 151 |
2012/02/16 | 11,210 | 11,220 | 11,210 | 11,220 | 6 |
2012/02/15 | 11,140 | 11,220 | 11,140 | 11,170 | 106 |
2012/02/14 | 11,080 | 11,100 | 10,980 | 11,100 | 54 |
2012/02/13 | 10,990 | 11,070 | 10,990 | 11,060 | 1,420 |
2012/02/10 | 11,080 | 11,110 | 11,080 | 11,110 | 2 |
2012/02/09 | 11,110 | 11,110 | 11,110 | 11,110 | 6 |
2012/02/08 | 11,110 | 11,110 | 11,110 | 11,110 | 7 |
2012/02/07 | 11,110 | 11,110 | 11,110 | 11,110 | 1 |
2012/02/06 | 11,050 | 11,090 | 11,050 | 11,060 | 62 |
2012/02/03 | 10,950 | 10,980 | 10,940 | 10,950 | 181 |
2012/02/02 | 11,010 | 11,100 | 11,010 | 11,100 | 19 |
2012/02/01 | 10,980 | 11,000 | 10,980 | 11,000 | 14 |
2012/01/31 | 10,930 | 11,030 | 10,930 | 10,960 | 234 |
2012/01/30 | 11,030 | 11,030 | 10,970 | 10,970 | 155 |
2012/01/27 | 11,100 | 11,100 | 11,020 | 11,020 | 308 |
2012/01/26 | 11,190 | 11,200 | 11,120 | 11,120 | 280 |
2012/01/25 | 11,130 | 11,250 | 11,130 | 11,220 | 348 |
2012/01/24 | 11,180 | 11,180 | 11,100 | 11,100 | 154 |
2012/01/23 | 11,040 | 11,120 | 11,040 | 11,080 | 225 |
2012/01/20 | 11,000 | 11,070 | 10,910 | 11,010 | 1,003 |
2012/01/19 | 10,910 | 10,960 | 10,890 | 10,920 | 410 |
2012/01/18 | 10,860 | 10,980 | 10,800 | 10,800 | 5,862 |
2012/01/17 | 10,660 | 10,830 | 10,660 | 10,830 | 77 |
2012/01/16 | 10,480 | 10,550 | 10,460 | 10,550 | 187 |
2012/01/13 | 10,530 | 10,610 | 10,530 | 10,590 | 13,035 |
2012/01/12 | 10,550 | 10,550 | 10,550 | 10,550 | 5 |
2012/01/11 | 10,550 | 10,550 | 10,520 | 10,550 | 207 |
2012/01/10 | 10,430 | 10,520 | 10,430 | 10,520 | 51 |
2012/01/06 | 10,450 | 10,450 | 10,400 | 10,400 | 3 |
2012/01/05 | 10,420 | 10,480 | 10,420 | 10,480 | 148 |
2012/01/04 | 10,450 | 10,520 | 10,440 | 10,520 | 148 |